KNOT Offshore Partners LP KNOP
NYSE · Vereinigte Staaten · Transport
$10,47+0,14 (+1,36 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10,47 | +1,36 % | $10,40 | $10,60 | $10,22 | 72,10K |
| 2026-09-30 | $10,33 | -1,62 % | $10,53 | $10,53 | $10,30 | 26,80K |
| 2026-09-29 | $10,50 | +0,10 % | $10,50 | $10,54 | $10,36 | 28,90K |
| 2026-09-28 | $10,49 | -0,66 % | $10,61 | $10,65 | $10,39 | 47,10K |
| 2026-09-25 | $10,56 | -1,22 % | $10,61 | $10,64 | $10,17 | 87,00K |
| 2026-09-24 | $10,69 | -0,93 % | $10,80 | $10,80 | $10,60 | 30,00K |
| 2026-09-23 | $10,79 | -1,37 % | $11,05 | $11,05 | $10,76 | 18,40K |
| 2026-09-22 | $10,94 | -2,15 % | $11,04 | $11,09 | $10,84 | 33,40K |
| 2026-09-21 | $11,18 | -1,06 % | $11,26 | $11,28 | $11,07 | 41,40K |
| 2026-09-18 | $11,30 | +0,44 % | $11,26 | $11,38 | $11,19 | 34,80K |
| 2026-09-17 | $11,25 | +1,35 % | $11,10 | $11,28 | $11,09 | 23,10K |
| 2026-09-16 | $11,10 | -1,33 % | $11,14 | $11,29 | $11,04 | 25,80K |
| 2026-09-15 | $11,25 | -0,27 % | $11,25 | $11,37 | $11,07 | 25,20K |
| 2026-09-14 | $11,28 | +0,45 % | $11,22 | $11,35 | $11,00 | 45,30K |
| 2026-09-11 | $11,23 | -0,80 % | $11,26 | $11,39 | $11,10 | 35,10K |
| 2026-09-10 | $11,32 | -1,39 % | $11,48 | $11,48 | $11,29 | 14,40K |
| 2026-09-09 | $11,48 | -0,52 % | $11,54 | $11,65 | $11,18 | 34,20K |
| 2026-09-08 | $11,54 | +1,32 % | $11,39 | $11,76 | $11,14 | 92,10K |
| 2026-09-04 | $11,39 | +1,42 % | $10,50 | $11,51 | $10,50 | 72,30K |
| 2026-09-03 | $11,23 | -0,53 % | $11,31 | $11,34 | $11,14 | 38,00K |
| 2026-09-02 | $11,29 | +2,92 % | $10,96 | $11,40 | $10,84 | 90,10K |
| 2026-09-01 | $10,97 | +1,57 % | $10,81 | $11,06 | $10,80 | 55,90K |
| 2026-08-31 | $10,80 | -0,92 % | $11,03 | $11,03 | $10,66 | 39,30K |
| 2026-08-28 | $10,90 | +2,83 % | $10,65 | $11,00 | $10,61 | 61,50K |
| 2026-08-27 | $10,60 | -0,56 % | $10,61 | $10,88 | $10,48 | 69,80K |
| 2026-08-26 | $10,66 | -0,28 % | $10,59 | $10,88 | $10,47 | 55,00K |
| 2026-08-25 | $10,69 | 0,00 % | $10,56 | $10,73 | $10,44 | 22,80K |
| 2026-08-24 | $10,69 | +0,09 % | $10,58 | $10,69 | $10,41 | 33,80K |
| 2026-08-21 | $10,68 | +1,62 % | $10,55 | $10,74 | $10,45 | 48,10K |
| 2026-08-20 | $10,51 | -0,85 % | $10,73 | $10,73 | $10,45 | 49,10K |
| 2026-08-19 | $10,60 | +0,19 % | $10,59 | $10,70 | $10,55 | 20,80K |
| 2026-08-18 | $10,58 | +0,19 % | $10,69 | $10,70 | $10,49 | 32,20K |
| 2026-08-17 | $10,56 | -1,03 % | $10,60 | $10,76 | $10,39 | 51,90K |
| 2026-08-14 | $10,67 | +0,66 % | $10,69 | $10,78 | $10,57 | 33,60K |
| 2026-08-13 | $10,60 | +1,05 % | $10,54 | $10,84 | $10,49 | 42,70K |
| 2026-08-12 | $10,49 | -0,38 % | $10,42 | $10,62 | $10,41 | 21,40K |
| 2026-08-11 | $10,53 | -1,59 % | $10,70 | $10,88 | $10,52 | 30,40K |
| 2026-08-10 | $10,70 | +1,13 % | $10,58 | $10,85 | $10,47 | 45,60K |
| 2026-08-07 | $10,58 | -0,56 % | $10,53 | $10,66 | $10,40 | 46,20K |
| 2026-08-06 | $10,64 | +1,92 % | $10,56 | $10,80 | $10,45 | 22,00K |
| 2026-08-05 | $10,44 | -0,57 % | $10,52 | $10,59 | $10,23 | 111,30K |
| 2026-08-04 | $10,50 | -1,87 % | $10,60 | $10,65 | $10,38 | 25,60K |
| 2026-08-03 | $10,70 | -0,65 % | $10,70 | $10,79 | $10,51 | 25,30K |
| 2026-07-31 | $10,77 | +3,86 % | $10,33 | $11,18 | $10,23 | 74,40K |
| 2026-07-30 | $10,37 | +1,27 % | $10,15 | $10,59 | $10,15 | 55,90K |
| 2026-07-29 | $10,24 | +0,39 % | $10,31 | $10,31 | $10,14 | 28,80K |
| 2026-07-28 | $10,20 | -0,29 % | $10,27 | $10,34 | $10,00 | 68,40K |
| 2026-07-27 | $10,23 | -0,49 % | $10,09 | $10,32 | $10,09 | 53,60K |
| 2026-07-24 | $10,28 | -1,44 % | $10,52 | $10,52 | $10,18 | 44,60K |
| 2026-07-23 | $10,43 | -1,14 % | $10,56 | $10,66 | $10,41 | 24,20K |
| 2026-07-22 | $10,55 | +0,48 % | $10,61 | $10,66 | $10,44 | 31,90K |
| 2026-07-21 | $10,50 | +0,29 % | $10,48 | $10,62 | $10,34 | 27,70K |
| 2026-07-20 | $10,47 | +2,15 % | $10,30 | $10,60 | $10,28 | 141,00K |
| 2026-07-17 | $10,25 | -2,75 % | $10,59 | $10,68 | $10,22 | 29,60K |
| 2026-07-16 | $10,54 | -1,50 % | $10,82 | $10,84 | $10,52 | 31,50K |
| 2026-07-15 | $10,70 | +0,09 % | $10,77 | $10,77 | $10,48 | 40,20K |
| 2026-07-14 | $10,69 | -0,65 % | $10,71 | $10,90 | $10,56 | 58,10K |
| 2026-07-13 | $10,76 | 0,00 % | $10,76 | $11,04 | $10,72 | 45,00K |
| 2026-07-10 | $10,76 | +1,13 % | $10,71 | $10,80 | $10,54 | 35,60K |
| 2026-07-09 | $10,64 | -3,36 % | $10,91 | $10,91 | $10,63 | 23,40K |
| 2026-07-08 | $11,01 | +0,64 % | $11,01 | $11,15 | $10,87 | 82,30K |
| 2026-07-07 | $10,94 | +5,70 % | $10,39 | $11,00 | $10,39 | 114,00K |
| 2026-07-06 | $10,35 | +3,60 % | $10,04 | $10,43 | $10,00 | 67,10K |
| 2026-07-02 | $9,99 | +0,91 % | $9,97 | $10,34 | $9,97 | 50,80K |
| 2026-07-01 | $9,90 | -0,80 % | $9,87 | $10,02 | $9,80 | 104,30K |
| 2026-06-30 | $9,98 | +0,71 % | $9,89 | $10,01 | $9,80 | 72,60K |
| 2026-06-29 | $9,91 | -0,70 % | $9,91 | $10,15 | $9,90 | 64,50K |
| 2026-06-26 | $9,98 | -1,19 % | $10,14 | $10,21 | $9,92 | 120,40K |
| 2026-06-25 | $10,10 | -0,69 % | $10,11 | $10,21 | $10,04 | 209,10K |
| 2026-06-24 | $10,17 | -1,93 % | $10,28 | $10,45 | $10,10 | 56,70K |
| 2026-06-23 | $10,37 | -0,19 % | $10,27 | $10,47 | $10,22 | 50,30K |
| 2026-06-22 | $10,39 | +1,27 % | $10,12 | $10,49 | $10,12 | 82,60K |
| 2026-06-18 | $10,26 | +0,29 % | $10,20 | $10,34 | $10,02 | 160,00K |
| 2026-06-17 | $10,23 | -1,35 % | $10,44 | $10,51 | $10,21 | 102,70K |
| 2026-06-16 | $10,37 | -1,33 % | $10,50 | $10,58 | $10,35 | 85,90K |
| 2026-06-15 | $10,51 | -2,69 % | $10,74 | $10,75 | $10,45 | 52,60K |
| 2026-06-12 | $10,80 | +1,60 % | $10,41 | $10,92 | $10,41 | 103,00K |
| 2026-06-11 | $10,63 | -0,75 % | $10,74 | $10,89 | $10,60 | 36,60K |
| 2026-06-10 | $10,71 | +1,04 % | $10,69 | $10,84 | $10,56 | 37,70K |
| 2026-06-09 | $10,60 | -1,40 % | $10,74 | $10,78 | $10,41 | 80,20K |
| 2026-06-08 | $10,75 | +0,19 % | $10,83 | $10,91 | $10,60 | 106,10K |
| 2026-06-05 | $10,73 | -0,74 % | $10,70 | $10,80 | $10,60 | 67,80K |
| 2026-06-04 | $10,81 | +0,65 % | $10,65 | $10,87 | $10,59 | 69,20K |
| 2026-06-03 | $10,74 | -0,09 % | $10,80 | $10,80 | $10,50 | 129,70K |
| 2026-06-02 | $10,75 | -2,01 % | $10,90 | $10,90 | $10,65 | 95,50K |
| 2026-06-01 | $10,97 | -0,27 % | $10,88 | $10,97 | $10,66 | 109,90K |
| 2026-05-29 | $11,00 | -1,70 % | $11,17 | $11,30 | $10,65 | 298,60K |
| 2026-05-28 | $11,19 | +1,18 % | $11,04 | $11,26 | $10,98 | 80,20K |
| 2026-05-27 | $11,06 | -0,90 % | $11,00 | $11,15 | $10,95 | 91,60K |
| 2026-05-26 | $11,16 | -2,62 % | $11,24 | $11,59 | $11,05 | 145,80K |